Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GAS2S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 108.01 | -1.99 | -1.81% | 111.50 | 111.90 | 108.01 | 60 |
| May 30 2024 | 110.00 | 9.45 | 9.40% | 104.60 | 110.00 | 102.64 | 124 |
| May 29 2024 | 100.55 | 3.37 | 3.47% | 96.00 | 100.55 | 96.00 | 44 |
| May 28 2024 | 97.18 | 6.23 | 6.85% | 97.05 | 98.03 | 97.05 | 70 |
| May 27 2024 | 90.95 | -0.51 | -0.56% | 80.00 | 94.46 | 80.00 | 112 |
| May 24 2024 | 91.46 | 11.15 | 13.88% | 85.10 | 92.86 | 85.10 | 2,423 |
| May 23 2024 | 80.31 | -7.98 | -9.04% | 83.49 | 83.62 | 75.15 | 6,646 |
| May 22 2024 | 88.29 | -3.40 | -3.71% | 93.46 | 95.00 | 88.29 | 289 |
| May 21 2024 | 91.69 | 3.29 | 3.72% | 88.31 | 91.83 | 84.48 | 3,707 |
| May 20 2024 | 88.40 | -11.28 | -11.32% | 93.29 | 93.29 | 88.29 | 45 |
| May 17 2024 | 99.68 | -3.93 | -3.79% | 103.50 | 103.50 | 99.68 | 110 |
| May 16 2024 | 103.61 | -17.64 | -14.55% | 116.88 | 117.23 | 103.61 | 184 |
| May 15 2024 | 121.25 | 0.25 | 0.21% | 120.66 | 121.25 | 120.66 | 4 |
| May 14 2024 | 121.00 | -10.79 | -8.19% | 124.14 | 124.85 | 121.00 | 140 |
| May 13 2024 | 131.79 | -0.28 | -0.21% | 130.90 | 131.79 | 130.90 | 40 |
| May 10 2024 | 132.07 | 1.07 | 0.82% | 128.45 | 132.07 | 128.43 | 103 |
| May 09 2024 | 131.00 | -4.49 | -3.31% | 146.24 | 147.00 | 129.75 | 114 |
| May 08 2024 | 135.49 | -4.83 | -3.44% | 141.56 | 141.56 | 135.49 | 11 |
| May 07 2024 | 140.32 | 0.82 | 0.59% | 148.16 | 148.16 | 140.32 | 85 |
| May 06 2024 | 139.50 | -18.50 | -11.71% | 149.85 | 150.02 | 139.50 | 83 |
| May 03 2024 | 158.00 | -15.64 | -9.01% | 171.63 | 171.72 | 158.00 | 149 |
| May 02 2024 | 173.64 | 2.53 | 1.48% | 180.66 | 183.12 | 173.64 | 116 |
| Apr 30 2024 | 171.11 | -9.30 | -5.15% | 164.48 | 171.11 | 162.19 | 121 |
| Apr 29 2024 | 180.41 | -9.86 | -5.18% | 186.74 | 189.00 | 180.41 | 73 |
| Apr 26 2024 | 190.27 | 1.59 | 0.84% | 183.52 | 193.70 | 183.52 | 43 |
| Apr 25 2024 | 188.68 | 9.88 | 5.53% | 188.68 | 188.68 | 188.68 | 1 |
| Apr 24 2024 | 178.80 | 9.36 | 5.52% | 162.06 | 178.80 | 162.06 | 80 |
| Apr 23 2024 | 169.44 | -5.44 | -3.11% | 170.85 | 175.03 | 167.66 | 53 |
| Apr 22 2024 | 174.88 | -3.79 | -2.12% | 188.18 | 188.18 | 174.88 | 87 |
| Apr 19 2024 | 178.67 | -3.20 | -1.76% | 186.40 | 187.00 | 175.38 | 90 |
| Apr 18 2024 | 181.87 | -22.99 | -11.22% | 184.51 | 185.14 | 181.87 | 49 |
| Apr 17 2024 | 204.86 | 4.86 | 2.43% | 200.21 | 204.86 | 196.34 | 58 |
| Apr 16 2024 | 200.00 | 8.10 | 4.22% | 196.88 | 200.00 | 196.88 | 32 |
| Apr 15 2024 | 191.90 | 10.40 | 5.73% | 185.79 | 193.72 | 181.67 | 88 |
| Apr 12 2024 | 181.50 | 4.30 | 2.43% | 184.00 | 184.00 | 181.50 | 40 |
| Apr 11 2024 | 177.20 | 15.20 | 9.38% | 161.44 | 177.20 | 161.44 | 105 |
| Apr 10 2024 | 162.00 | 8.30 | 5.40% | 154.33 | 162.00 | 151.78 | 103 |
| Apr 09 2024 | 153.70 | -16.30 | -9.59% | 166.08 | 166.08 | 153.70 | 50 |
| Apr 08 2024 | 170.00 | -9.67 | -5.38% | 180.90 | 182.67 | 170.00 | 76 |
| Apr 05 2024 | 179.67 | 3.27 | 1.85% | 181.56 | 183.16 | 179.67 | 70 |
| Apr 04 2024 | 176.40 | 13.86 | 8.53% | 166.20 | 176.40 | 166.20 | 75 |
| Apr 03 2024 | 162.54 | -2.76 | -1.67% | 168.50 | 168.50 | 162.54 | 31 |
| Apr 02 2024 | 165.30 | -27.74 | -14.37% | 170.70 | 181.53 | 165.30 | 203 |
| Mar 28 2024 | 193.04 | -0.96 | -0.49% | 198.21 | 204.64 | 193.04 | 31 |
| Mar 27 2024 | 194.00 | 16.00 | 8.99% | 184.04 | 196.09 | 182.69 | 108 |
| Mar 26 2024 | 178.00 | -0.50 | -0.28% | 174.86 | 181.60 | 174.73 | 62 |
| Mar 25 2024 | 178.50 | 0.25 | 0.14% | 180.70 | 184.94 | 178.50 | 27 |
| Mar 22 2024 | 178.25 | 5.99 | 3.48% | 174.51 | 179.03 | 172.00 | 77 |
| Mar 21 2024 | 172.26 | -0.04 | -0.02% | 171.66 | 173.40 | 171.66 | 19 |
| Mar 20 2024 | 172.30 | 3.18 | 1.88% | 166.61 | 172.30 | 166.30 | 34 |
| Mar 19 2024 | 169.12 | -2.15 | -1.26% | 169.12 | 169.12 | 169.12 | 10 |
| Mar 18 2024 | 171.27 | -7.53 | -4.21% | 162.67 | 171.27 | 162.67 | 30 |
| Mar 15 2024 | 178.80 | 4.75 | 2.73% | 166.75 | 178.80 | 165.08 | 35 |
| Mar 14 2024 | 174.05 | -6.77 | -3.74% | 184.99 | 184.99 | 174.05 | 51 |
| Mar 13 2024 | 180.82 | 11.82 | 6.99% | 176.01 | 180.82 | 176.01 | 26 |
| Mar 12 2024 | 169.00 | 6.94 | 4.28% | 158.80 | 169.00 | 158.80 | 32 |
| Mar 11 2024 | 162.06 | 5.11 | 3.26% | 158.60 | 162.06 | 158.60 | 29 |
| Mar 08 2024 | 156.95 | 18.85 | 13.65% | 158.19 | 165.56 | 156.95 | 210 |
| Mar 07 2024 | 138.10 | 0.00 | 0.00% | 138.10 | 138.10 | 138.10 | 0 |
| Mar 06 2024 | 138.10 | -1.68 | -1.20% | 138.10 | 138.10 | 138.10 | 3 |
| Mar 05 2024 | 139.78 | 9.27 | 7.10% | 139.96 | 139.96 | 139.78 | 22 |
| Mar 04 2024 | 130.51 | -27.49 | -17.40% | 147.72 | 148.80 | 130.51 | 125 |
